End of day Prices (full format), 600 Days for (CBA) COMMONWEALTH BANK OF AUSTRALIA
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.75 |
2019-Jul-17 Wed
| 80.77
| 81.44
| ###
| ###
| 1,502,425
| 61,178,746
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 81.2
| 80.85
| 80.85
|
|
| ###
| ###
| 5.8 |
2019-Jul-15 Mon
| ###
| 81.445
| 80.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 81.24
| 82
| ###
| 81.52
|
|
| ###
| ###
| 5.8 |
2019-Jul-11 Thu
| 80.88
| 81.47
| 80.57
| 81.24
|
|
| ###
| ###
| 5.8 |
2019-Jul-10 Wed
| 81.5
| ###
| ###
| 81.24
| 1,568,529
| 0
| 29.0
| 29.0
| 5.8 |
2019-Jul-09 Tue
| ###
| ###
| 80.4
| ###
| 2,473,175
| ###
| 74.4
| 74.4
| 0.0 |
2019-Jul-08 Mon
| 82
| ###
| 81.28
| 81.28
| 1,900,273
| ###
| 31.7
| 31.7
| 5.8 |
2019-Jul-05 Fri
| ###
| 82.55
| ###
| 82.26
| 2,886,920
| 119,157,623
| ###
| ###
| 5.9 |
2019-Jul-04 Thu
| 81.44
| 82.2
| 81.23
| 81.57
|
|
| 65.4
| 65.4
| ### |
2019-Jul-03 Wed
| 80.54
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-Jul-02 Tue
| 82.22
| 82.43
| 80.52
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Jul-01 Mon
| 83.5
| 83.52
| 81.88
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2019-Jun-28 Fri
| 83.2
| ###
| 82.5
| 82.78
| 7,376,177
| ###
| 34.2
| 34.2
| 5.9 |
2019-Jun-27 Thu
| ###
| 83
| ###
| 83
|
|
| ###
| ###
| 5.9 |
2019-Jun-26 Wed
| 82.29
| ###
| 81.845
| ###
| 3,259,126
| 133,371,583
| 35.9
| 35.9
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 82
| 82.7
| ###
| 82.7
|
|
| 80.5
| 80.5
| 5.9 |
2019-Jun-21 Fri
| 82.89
| ###
| ###
| 82.24
|
|
| 29.9
| 29.9
| 5.9 |
2019-Jun-20 Thu
| 82.78
| 83
| ###
| 82.89
| 4,528,129
| 187,917,353
| ###
| ###
| ### |
2019-Jun-19 Wed
| 81.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 80.7
| 81.45
| ###
| 81.45
| 5,192,688
| ###
| ###
| ###
| 5.8 |
2019-Jun-17 Mon
| 79.8
| ###
| 79.71
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Jun-14 Fri
| 79.81
| ###
| ###
| 79.77
|
|
| 32.2
| 32.2
| 5.7 |
2019-Jun-13 Thu
| ###
| 80.49
| 80
| 80.42
|
|
| ###
| ###
| 5.7 |
2019-Jun-12 Wed
| 81
| 81.25
| 79.86
| 79.87
| 2,880,475
| ###
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| 81
| ###
| ###
| 2,954,049
| 119,638,984
| 75.9
| 75.9
| 0.0 |
2019-Jun-07 Fri
| ###
| 80
| 79.5
| 80
|
|
| ###
| ###
| 5.7 |
2019-Jun-06 Thu
| 79.47
| 80
| 79.45
| 79.72
|
|
| ###
| ###
| 5.7 |
2019-Jun-05 Wed
| 79
| 79.5
| 78.82
| ###
| 3,016,640
| 238,797,222
| 80.6
| 80.6
| 0.0 |
2019-Jun-04 Tue
| ###
| 78.73
| 77.4
| 78.42
| 3,044,446
| 237,664,676
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 78.56
| 77.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| 78.54
| 77.72
| 78.51
|
|
| ###
| ###
| 5.6 |
2019-May-30 Thu
| ###
| 78.42
| ###
| 78.2
| 3,465,876
| ###
| 81.8
| 81.8
| 5.6 |
2019-May-29 Wed
| 77.53
| ###
| ###
| 77.89
|
|
| 75.3
| 75.3
| ### |
2019-May-28 Tue
| 77.84
| ###
| 77.75
| ###
| 4,159,451
| 161,698,657
| 68.3
| 68.3
| 0.0 |
2019-May-27 Mon
| 77.51
| ###
| 77.51
| ###
| 1,439,079
| ###
| 73.3
| 73.3
| 0.0 |
2019-May-24 Fri
| 77.75
| ###
| ###
| ###
| 2,851,840
| 0
| 76.3
| 76.3
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 3,187,084
| 0
| 23.9
| 23.9
| 0.0 |
2019-May-22 Wed
| 78.7
| 79
| ###
| 79
| 3,539,248
| ###
| 69.9
| 69.9
| 5.6 |
2019-May-21 Tue
| ###
| 79.79
| ###
| ###
| 6,145,587
| ###
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 77.72
| 75
| 77.4
|
|
| 76.8
| 76.8
| 5.5 |
2019-May-17 Fri
| ###
| ###
| ###
| 72.83
|
|
| 20.7
| 20.7
| 5.2 |
2019-May-16 Thu
| ###
| ###
| 72.41
| ###
| 3,245,252
| 117,494,348
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| 72.89
| 72.22
| 72.54
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 72.76
| ###
| ###
| 72.57
| 3,135,573
| 0
| 36.1
| 36.1
| ### |
2019-May-13 Mon
| ###
| 74
| ###
| 73.5
|
|
| 31.8
| 31.8
| 5.3 |
2019-May-10 Fri
| ###
| 75.48
| 74.8
| 75.4
| 2,007,443
| ###
| 71.3
| 71.3
| 5.4 |
2019-May-09 Thu
| 74.42
| 75.29
| 74.42
| ###
| 1,893,374
| ###
| 75.5
| 75.5
| 0.0 |
2019-May-08 Wed
| 74.21
| 74.8
| ###
| 74.74
| 1,569,921
| 58,715,045
| ###
| ###
| 5.3 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 1,890,973
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 74.47
| 75.24
| 74.29
| ###
| 1,921,358
| ###
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 75.375
| 74.45
| ###
| 2,066,827
| 154,831,177
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 75
| ###
| 74.46
| 74.86
|
|
| ###
| ###
| 5.3 |
2019-May-01 Wed
| 74.81
| 75.86
| 74.7
| 75.5
| 2,275,425
| ###
| 78.8
| 78.8
| 5.4 |
2019-Apr-30 Tue
| ###
| ###
| ###
| 74.52
| 2,336,279
| 0
| ###
| ###
| 5.3 |
2019-Apr-29 Mon
| 75.4
| 75.45
| 74.7
| ###
| 1,634,382
| 122,701,228
| 32.5
| 32.5
| 0.0 |
2019-Apr-26 Fri
| ###
| 75.5
| 74.87
| 75.45
| 2,906,927
| ###
| 74.7
| 74.7
| ### |
2019-Apr-24 Wed
| 74.5
| ###
| 74.43
| ###
| 6,858,049
| ###
| 79.6
| 79.6
| 0.0 |
2019-Apr-23 Tue
| 73.58
| ###
| 73.29
| 74.2
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| 73.83
| ###
| 73.41
|
|
| 35.4
| 35.4
| ### |
2019-Apr-17 Wed
| 72.8
| 73.45
| 72.78
| 73.29
|
|
| 79.1
| 79.1
| ### |
2019-Apr-16 Tue
| ###
| 72.81
| 72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 72.28
| 71.86
| ###
| 2,279,880
| 164,310,951
| 77.0
| 77.0
| 0.0 |
2019-Apr-12 Fri
| ###
| 71.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 70.27
| 70.46
| 70
| 70.26
|
|
| 38.0
| 38.0
| 5.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 70.75
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| 70.56
| ###
| 69.72
| 70.25
| 2,741,284
| ###
| 31.6
| 31.6
| 5.0 |
2019-Apr-08 Mon
| ###
| ###
| 70.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 71.25
| ###
| 70.89
| 2,601,681
| 92,684,885
| ###
| ###
| ### |
2019-Apr-04 Thu
| 71.52
| 71.58
| ###
| 71.23
|
|
| ###
| ###
| 5.1 |
2019-Apr-03 Wed
| 71.51
| ###
| ###
| ###
| 2,582,854
| 0
| 31.6
| 31.6
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 71.255
| ###
| 2,267,274
| ###
| 22.8
| 22.8
| 0.0 |
2019-Apr-01 Mon
| 71
| 71.77
| 71
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Mar-29 Fri
| 70.78
| 71
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Mar-28 Thu
| 70.82
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2019-Mar-27 Wed
| ###
| 70.84
| 70.2
| 70.84
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| 70.74
| ###
| 70.47
| 70.71
| 2,274,251
| ###
| 32.6
| 32.6
| ### |
2019-Mar-25 Mon
| ###
| ###
| ###
| 70.78
|
|
| ###
| ###
| 5.1 |
2019-Mar-22 Fri
| ###
| 71.85
| 71
| 71.43
| 1,612,285
| 115,157,456
| 71.3
| 71.3
| 5.1 |
2019-Mar-21 Thu
| 70.53
| ###
| 70.51
| ###
| 4,797,875
| 169,149,083
| 80.4
| 80.4
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 70.7
| 70.79
| 3,282,179
| 116,025,027
| ###
| ###
| ### |
2019-Mar-19 Tue
| ###
| ###
| 71.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 71.5
| 71.81
| 3,044,657
| 108,846,487
| ###
| ###
| ### |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 72.51
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 72.27
| ###
| 2,971,382
| 107,370,888
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 74
| ###
| ###
| 2,355,849
| ###
| 31.8
| 31.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 2,164,041
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 74
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Mar-07 Thu
| ###
| 75
| 74.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 74.75
| ###
| 74.75
|
|
| 75.7
| 75.7
| ### |
2019-Mar-05 Tue
| ###
| 74.23
| 73.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 74.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 3,554,240
| 0
| 74.1
| 74.1
| 0.0 |
2019-Feb-28 Thu
| 73.51
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Feb-27 Wed
| 73.43
| 73.71
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 72.8
| ###
| 2,069,074
| ###
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 73.8
| ###
| ###
| 73.76
| 2,485,374
| 0
| 33.1
| 33.1
| 5.3 |
2019-Feb-22 Fri
| 73.21
| 73.85
| 72.73
| 73.85
| 4,838,373
| 354,604,357
| 72.5
| 72.5
| 5.3 |
2019-Feb-21 Thu
| 72.2
| 73.22
| ###
| ###
| 4,539,658
| 166,196,879
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 71.5
| ###
| ###
| ###
| 2,514,470
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 70.72
| 71.85
| 70.72
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Feb-18 Mon
| 71.47
| 71.48
| ###
| ###
| 2,057,522
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 70.5
| ###
| 70.25
| 70.81
|
|
| 73.7
| 73.7
| 5.1 |
2019-Feb-14 Thu
| 71.21
| ###
| 70.55
| 70.59
|
|
| ###
| ###
| 5.0 |
2019-Feb-11 Mon
| 74.59
| 74.75
| ###
| 73.82
| 2,926,427
| ###
| ###
| ###
| 5.3 |
2019-Feb-08 Fri
| 73.45
| 74.945
| 73.45
| 74.75
| 5,082,651
| ###
| ###
| ###
| ### |
2019-Feb-06 Wed
| ###
| 74.25
| ###
| ###
| 5,414,328
| 201,006,927
| 17.9
| 17.9
| 0.0 |
2019-Feb-05 Tue
| ###
| 73.89
| 72.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 69.45
| ###
| 69.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 69.23
| 70.27
| ###
| 69.76
|
|
| 77.3
| 77.3
| 5.0 |
2019-Jan-31 Thu
| 71.24
| 71.45
| ###
| ###
| 4,965,542
| 177,393,987
| 18.5
| 18.5
| 0.0 |
2019-Jan-30 Wed
| 71.23
| ###
| 70.825
| 71.24
| 3,204,973
| ###
| 74.7
| 74.7
| 5.1 |
2019-Jan-29 Tue
| ###
| ###
| 71.28
| ###
| 2,569,527
| 91,577,942
| 29.8
| 29.8
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| 72.29
| 72.54
| 5,756,348
| ###
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| 73.085
| 72.56
| 72.77
|
|
| ###
| ###
| 5.2 |
2019-Jan-11 Fri
| 72.48
| 72.49
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jan-10 Thu
| ###
| 72.45
| 71.71
| 72.45
| 2,617,459
| 188,666,444
| 73.4
| 73.4
| 5.2 |
2019-Jan-09 Wed
| ###
| 72.75
| 72.055
| ###
| 2,317,350
| ###
| 24.3
| 24.3
| 0.0 |
2019-Jan-04 Fri
| 71.5
| ###
| ###
| 71.89
| 3,501,951
| 0
| 77.2
| 77.2
| ### |
2019-Jan-03 Thu
| 71.25
| ###
| 70.86
| 71.84
|
|
| 75.1
| 75.1
| ### |
2019-Jan-02 Wed
| ###
| 72.47
| 70.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 3,546,188
| 0
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 69.5
| ###
| 69.2
| ###
| 2,558,888
| 88,537,524
| 71.9
| 71.9
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| ###
| 68.48
| 9,441,177
| 0
| 35.8
| 35.8
| ### |
2018-Dec-20 Thu
| 68.86
| ###
| 68.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| 68.7
| 69.4
|
|
| 78.1
| 78.1
| 5.0 |
2018-Dec-14 Fri
| ###
| ###
| 68.51
| 68.81
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| 70.25
| ###
| 69.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 68.78
| ###
| ###
| ###
| 3,753,951
| 0
| 82.6
| 82.6
| 0.0 |
2018-Dec-11 Tue
| 68.53
| 68.85
| ###
| 68.43
|
|
| ###
| ###
| 4.9 |
2018-Dec-10 Mon
| ###
| ###
| 68.2
| 68.27
| 3,969,241
| ###
| ###
| ###
| ### |
2018-Dec-07 Fri
| 69.81
| 70.7
| ###
| ###
| 2,548,553
| 90,091,348
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 69.78
| ###
| ###
| 2,910,742
| 101,555,788
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 69.52
| ###
| ###
| 70
| 2,666,241
| 0
| ###
| ###
| 5.0 |
2018-Dec-04 Tue
| 71.29
| 71.79
| 70.7
| 70.8
|
|
| ###
| ###
| 5.1 |
2018-Dec-03 Mon
| ###
| 72.27
| 71.26
| 71.55
|
|
| 23.7
| 23.7
| ### |
2018-Nov-30 Fri
| ###
| 72.73
| 71.23
| 71.23
| 7,590,949
| ###
| 25.9
| 25.9
| 5.1 |
2018-Nov-29 Thu
| 72.74
| ###
| ###
| 72.43
|
|
| ###
| ###
| ### |
2018-Nov-14 Wed
| 71
| 71.25
| ###
| 69.21
|
|
| 21.5
| 21.5
| ### |
2018-Nov-13 Tue
| ###
| 71.28
| 70.52
| ###
| 3,900,383
| 276,537,154
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 70.73
| 71.78
| 70.46
| 71.77
|
|
| 82.4
| 82.4
| ### |
2018-Nov-09 Fri
| 70.45
| ###
| ###
| ###
| 2,818,344
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 69.85
| ###
| 69.51
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 3,047,152
| 0
| 70.2
| 70.2
| 0.0 |
2018-Nov-06 Tue
| ###
| 69.23
| 67.85
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Nov-05 Mon
| ###
| 68.58
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2018-Nov-02 Fri
| ###
| 68.79
| ###
| ###
| 3,697,329
| ###
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| 69.55
| 68.2
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-Oct-31 Wed
| 68.52
| 69.28
| ###
| 69.23
| 4,697,573
| 162,723,928
| ###
| ###
| 4.9 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| 66.71
| ###
| ###
| 1,962,573
| 65,461,622
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 65.56
| ###
| 65.26
| 65.81
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| 66.23
| 65.27
| 65.27
|
|
| 36.9
| 36.9
| 4.7 |
2018-Oct-24 Wed
| 66.48
| 67.25
| 66.41
| 66.86
| 2,234,525
| ###
| 79.0
| 79.0
| 4.8 |
2018-Oct-23 Tue
| 67.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 67.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 66.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 66.585
| 67.22
|
|
| 72.9
| 72.9
| ### |
2018-Oct-17 Wed
| ###
| 67.23
| 66.59
| ###
| 2,588,079
| ###
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 66.55
| 65.5
| 65.77
| 2,766,720
| 182,672,688
| ###
| ###
| 4.7 |
2018-Oct-15 Mon
| 66.8
| ###
| 65.23
| ###
| 3,114,956
| 101,594,289
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 66.43
| 67.27
| ###
| ###
| 4,588,852
| ###
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 3,629,075
| 0
| 37.8
| 37.8
| 0.0 |
2018-Oct-10 Wed
| 68.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| 68.75
| 2,950,342
| 0
| ###
| ###
| ### |
2018-Oct-08 Mon
| 70
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 70.25
| ###
| 70
| 2,107,747
| ###
| ###
| ###
| 5.0 |
2018-Oct-04 Thu
| 70
| 70.25
| 69.8
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Oct-03 Wed
| ###
| 70.23
| ###
| ###
| 1,927,070
| ###
| 28.7
| 28.7
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| 69.57
|
|
| 22.7
| 22.7
| ### |
2018-Oct-01 Mon
| ###
| ###
| ###
| 70.42
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| ###
| 71.41
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| 70.42
| ###
| ###
| 2,499,328
| ###
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| 70.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| 71.42
| 70.51
| 70.8
| 1,985,559
| ###
| 30.0
| 30.0
| 5.1 |
2018-Sep-24 Mon
| 71.54
| ###
| 71.25
| 71.57
| 1,951,825
| ###
| ###
| ###
| 5.1 |
2018-Sep-21 Fri
| ###
| 72.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 71.55
| ###
| 71.54
| 71.88
| 3,784,284
| ###
| 74.3
| 74.3
| 5.1 |
2018-Sep-19 Wed
| 72
| ###
| ###
| ###
| 2,382,725
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 71.54
| 72.23
| 71.51
| ###
| 2,245,087
| ###
| 80.0
| 80.0
| 0.0 |
2018-Sep-17 Mon
| 71.5
| 72
| ###
| 71.75
|
|
| 72.9
| 72.9
| 5.1 |
2018-Sep-14 Fri
| ###
| ###
| ###
| 71.5
|
|
| 65.7
| 65.7
| 5.1 |
2018-Sep-13 Thu
| 71.48
| 71.81
| ###
| ###
| 2,717,823
| ###
| 29.6
| 29.6
| 0.0 |
2018-Sep-12 Wed
| 72
| 72.21
| ###
| ###
| 4,798,543
| ###
| 32.8
| 32.8
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 71.87
| 3,077,588
| 0
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| 70.78
| 69.82
| 70.75
| 2,051,342
| 144,209,342
| 78.4
| 78.4
| ### |
2018-Sep-07 Fri
| 69.81
| ###
| 69.81
| 70.51
| 2,666,080
| 93,059,522
| 78.4
| 78.4
| ### |
2018-Sep-06 Thu
| 70
| 70.58
| 69.78
| ###
| 3,176,757
| ###
| 80.8
| 80.8
| 0.0 |
2018-Sep-05 Wed
| 70.8
| 70.85
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Sep-04 Tue
| ###
| 71.21
| 70.51
| 70.73
|
|
| 29.9
| 29.9
| 5.1 |
2018-Sep-03 Mon
| 71.24
| 71.72
| ###
| 71.21
|
|
| ###
| ###
| ### |
2018-Aug-31 Fri
| ###
| 72.48
| 71.24
| 71.24
| 5,194,621
| ###
| ###
| ###
| 5.1 |
2018-Aug-30 Thu
| 73.53
| 73.56
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Aug-29 Wed
| 72
| 73.25
| 71.78
| 73.23
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 71.45
| ###
| 71.45
| 71.73
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| 70.89
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Aug-24 Fri
| 70.44
| 71.79
| 70
| 70.89
| 4,531,175
| 321,237,651
| ###
| ###
| ### |
2018-Aug-23 Thu
| ###
| ###
| 70.55
| 70.75
| 3,832,474
| 135,190,520
| 25.9
| 25.9
| ### |
2018-Aug-22 Wed
| ###
| 72.79
| 71.53
| 71.88
|
|
| 24.6
| 24.6
| 5.1 |
2018-Aug-21 Tue
| ###
| 73.77
| 72.82
| ###
| 3,141,486
| ###
| 27.0
| 27.0
| 0.0 |
2018-Aug-20 Mon
| 74.44
| 74.44
| ###
| ###
| 3,469,377
| ###
| 25.2
| 25.2
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 73.77
| 74.29
| 2,242,154
| 82,701,850
| 67.3
| 67.3
| ### |
2018-Aug-16 Thu
| 73.77
| ###
| ###
| ###
| 4,713,252
| 0
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 73.25
| ###
| ###
| ###
| 6,162,789
| 0
| 81.0
| 81.0
| 0.0 |
2018-Aug-14 Tue
| 75.45
| 76
| 75.2
| 75.86
|
|
| 73.9
| 73.9
| 5.4 |
2018-Aug-13 Mon
| ###
| 75.4
| ###
| ###
| 2,645,144
| 99,721,928
| 37.9
| 37.9
| 0.0 |
2018-Aug-10 Fri
| 75.71
| 76
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 3,201,984
| 0
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| 74.925
| 73.21
| 74.81
| 5,169,053
| ###
| 79.6
| 79.6
| ### |
2018-Aug-07 Tue
| ###
| 73.79
| ###
| 72.89
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| 73.86
| 73
| 73.56
| 2,115,641
| ###
| 80.3
| 80.3
| 5.3 |
2018-Aug-03 Fri
| ###
| ###
| 72.75
| 72.83
|
|
| ###
| ###
| 5.2 |
2018-Aug-02 Thu
| 74
| 74.24
| 73.43
| ###
| 2,325,541
| ###
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 73.71
|
|
| 31.0
| 31.0
| ### |
2018-Jul-31 Tue
| 75.2
| 75.43
| 74.79
| 74.79
| 2,548,855
| ###
| ###
| ###
| 5.3 |
2018-Jul-30 Mon
| ###
| ###
| 74.74
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 74.79
| ###
| ###
| 74.83
|
|
| ###
| ###
| 5.3 |
2018-Jul-25 Wed
| ###
| 75.25
| 74.585
| 74.76
|
|
| 31.2
| 31.2
| ### |
2018-Jul-24 Tue
| 75.8
| 75.8
| ###
| ###
| 2,128,578
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 75.72
| ###
| ###
| 75.24
|
|
| ###
| ###
| 5.4 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 2,547,182
| 0
| 76.5
| 76.5
| 0.0 |
2018-Jul-19 Thu
| 75.57
| 75.76
| 74.84
| ###
| 2,279,788
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 75.22
| 74.41
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Jul-17 Tue
| ###
| 74.86
| ###
| 74.49
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| 74.24
| 2,301,570
| 0
| 21.6
| 21.6
| 5.3 |
2018-Jul-13 Fri
| ###
| 75.74
| 74.26
| 74.85
|
|
| 22.3
| 22.3
| ### |
2018-Jul-12 Thu
| 74.5
| ###
| ###
| 75.21
| 2,733,149
| 0
| 77.9
| 77.9
| 5.4 |
2018-Jul-11 Wed
| 74.25
| 74.28
| 73.54
| ###
| 3,101,381
| ###
| 41.8
| 41.8
| 0.0 |
2018-Jul-10 Tue
| ###
| 76.5
| ###
| 74.43
|
|
| 13.6
| 13.6
| ### |
2018-Jul-09 Mon
| 76
| 76.74
| ###
| ###
| 4,637,959
| 177,958,486
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 74.8
| 75.7
| 74.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 73.8
| 74.54
| ###
| 74.46
| 2,909,740
| ###
| ###
| ###
| 5.3 |
2018-Jul-04 Wed
| ###
| ###
| 73.45
| 73.59
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| 74.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 72.7
| ###
| ###
| 72.7
| 2,049,487
| 0
| ###
| ###
| 5.2 |
2018-Jun-29 Fri
| 73.48
| ###
| 72.86
| 72.87
|
|
| 25.1
| 25.1
| ### |
2018-Jun-28 Thu
| 72.7
| 73.29
| ###
| 73.23
| 2,567,273
| ###
| 74.9
| 74.9
| ### |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Jun-26 Tue
| ###
| 73.28
| ###
| 72.81
| 2,708,542
| 99,240,978
| 82.0
| 82.0
| ### |
2018-Jun-25 Mon
| 73.83
| 74.7
| 71.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 72.85
| 73.86
| 72.77
| 73.86
|
|
| 82.9
| 82.9
| 5.3 |
2018-Jun-21 Thu
| ###
| ###
| 72.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 70.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 70.47
| 69.7
| 69.88
| 3,044,721
| 213,389,271
| 38.7
| 38.7
| ### |
2018-Jun-18 Mon
| 69.27
| 70
| ###
| 69.7
|
|
| ###
| ###
| 5.0 |
2018-Jun-15 Fri
| 67.7
| ###
| ###
| ###
| 5,922,177
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 67.88
| ###
| 67.22
| 67.45
| 3,419,047
| ###
| 24.6
| 24.6
| 4.8 |
2018-Jun-13 Wed
| 68.85
| 68.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 69.45
| 69.5
| 68.78
| 68.85
| 4,098,851
| 283,394,558
| 32.6
| 32.6
| 4.9 |
2018-Jun-08 Fri
| ###
| 69.74
| 69.27
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-Jun-07 Thu
| ###
| 69.8
| ###
| 69.26
|
|
| 33.6
| 33.6
| 4.9 |
2018-Jun-06 Wed
| 70.45
| 70.5
| ###
| 69.23
|
|
| 19.6
| 19.6
| 4.9 |
2018-Jun-05 Tue
| ###
| 70.675
| 69.53
| ###
| 4,014,148
| ###
| 81.7
| 81.7
| 0.0 |
2018-Jun-04 Mon
| ###
| 70.355
| 69.49
| ###
| 3,124,044
| ###
| 30.3
| 30.3
| 0.0 |
2018-Jun-01 Fri
| 69.21
| 69.22
| 68.7
| 68.7
|
|
| ###
| ###
| 4.9 |
2018-May-31 Thu
| 70
| ###
| 69.21
| ###
| 3,431,942
| 118,762,352
| 23.7
| 23.7
| 0.0 |
2018-May-30 Wed
| 69.8
| 69.855
| ###
| ###
| 3,208,843
| ###
| 35.3
| 35.3
| 0.0 |
2018-May-29 Tue
| 69.7
| 70.59
| 69.56
| ###
| 2,498,273
| 175,066,480
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 69.78
| ###
| ###
| ###
| 2,140,947
| 0
| 37.1
| 37.1
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 69.2
| 69.87
|
|
| ###
| ###
| ### |
2018-May-24 Thu
| ###
| 69.87
| ###
| 69.59
| 2,763,549
| 96,544,584
| 34.2
| 34.2
| ### |
2018-May-23 Wed
| 70
| ###
| 69.71
| 69.81
| 2,601,288
| ###
| 36.6
| 36.6
| ### |
2018-May-22 Tue
| ###
| 70.28
| ###
| 70.25
| 3,279,548
| ###
| 80.1
| 80.1
| 5.0 |
2018-May-21 Mon
| 70.4
| 70.46
| 70
| ###
| 2,261,388
| 158,817,279
| 29.2
| 29.2
| 0.0 |
2018-May-18 Fri
| 71.24
| 71.24
| 70.4
| 70.5
| 3,110,054
| 220,254,024
| ###
| ###
| 5.0 |
2018-May-17 Thu
| 70.77
| 71.28
| 70.47
| ###
| 4,310,845
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| 71.57
| ###
| 70.79
| 3,869,986
| 138,487,449
| ###
| ###
| ### |
2018-May-15 Tue
| 71.29
| 71.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 70.925
| ###
| 70.8
|
|
| ###
| ###
| 5.1 |
2018-May-11 Fri
| 70.52
| 71.23
| 70.2
| 70.53
| 3,779,356
| 267,257,159
| ###
| ###
| 5.0 |
2018-May-10 Thu
| 71.77
| 71.78
| ###
| ###
| 3,695,222
| ###
| 24.9
| 24.9
| 0.0 |
2018-May-09 Wed
| ###
| 72
| 70.8
| 71.41
| 6,582,126
| ###
| 28.1
| 28.1
| ### |
2018-May-08 Tue
| ###
| 73.76
| 72.575
| 73.5
| 2,956,389
| ###
| 76.4
| 76.4
| 5.3 |
2018-May-07 Mon
| ###
| 73.2
| 72.57
| 72.71
| 2,111,927
| ###
| 36.5
| 36.5
| ### |
2018-May-04 Fri
| ###
| ###
| 72.58
| 72.76
| 2,546,384
| 92,408,275
| ###
| ###
| 5.2 |
2018-May-03 Thu
| ###
| ###
| 73.28
| ###
| 2,782,258
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 72.26
| 73.46
|
|
| 74.8
| 74.8
| 5.2 |
2018-May-01 Tue
| 71.82
| 73.25
| ###
| ###
| 4,045,489
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 71.25
| ###
| 71.21
| 71.82
|
|
| 76.3
| 76.3
| ### |
2018-Apr-27 Fri
| ###
| ###
| ###
| 71.54
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| 73.52
| 73.78
| ###
| 72.25
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 72.72
| 73.73
| 72.72
| 73.46
| 3,665,086
| 268,375,922
| 81.1
| 81.1
| 5.2 |
2018-Apr-23 Mon
| 71.86
| ###
| 71.77
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Apr-20 Fri
| 72.2
| 72.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 72.77
| 72.78
| 72.29
| 72.4
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 72.5
| ###
| ###
| 72.41
| 1,826,752
| 0
| 33.1
| 33.1
| 5.2 |
2018-Apr-17 Tue
| 72.75
| 73.21
| ###
| 72.76
|
|
| 70.6
| 70.6
| 5.2 |
2018-Apr-16 Mon
| 73.25
| 73.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 73.42
| 73
| ###
| 1,252,551
| 91,699,258
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 2,961,071
| 0
| 33.1
| 33.1
| 0.0 |
2018-Apr-11 Wed
| 74
| ###
| ###
| ###
| 2,523,325
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| 74.5
| 72.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| 73.55
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 73.76
| 73.83
| ###
| 73.49
|
|
| 30.1
| 30.1
| ### |
2018-Apr-05 Thu
| 72.7
| ###
| ###
| 73.8
| 3,530,929
| 0
| ###
| ###
| ### |
2018-Apr-04 Wed
| ###
| 72.8
| 71.81
| 72.8
|
|
| 80.9
| 80.9
| 5.2 |
2018-Apr-03 Tue
| 71.59
| 72.43
| 71.45
| 72.26
| 2,658,450
| ###
| 79.2
| 79.2
| ### |
2018-Mar-29 Thu
| ###
| 72.76
| ###
| ###
| 5,292,851
| ###
| 72.6
| 72.6
| 0.0 |
2018-Mar-28 Wed
| ###
| 72.4
| 71.82
| 71.86
| 3,132,651
| ###
| 34.0
| 34.0
| 5.1 |
2018-Mar-27 Tue
| ###
| 72.87
| 72.27
| 72.43
| 2,576,258
| 186,959,043
| ###
| ###
| ### |
2018-Mar-26 Mon
| 72.4
| ###
| 71.71
| ###
| 3,114,044
| 111,654,047
| 28.1
| 28.1
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 72.81
| 72.81
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 75.43
| 75.44
| ###
| 74.87
| 2,530,879
| 95,464,755
| 27.8
| 27.8
| 5.3 |
2018-Mar-21 Wed
| 75.41
| 75.83
| ###
| 75.78
|
|
| 74.4
| 74.4
| 5.4 |
2018-Mar-20 Tue
| 74.88
| 75.58
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 74.89
| 74.89
| 2,364,077
| ###
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| 76.25
| 75.025
| ###
| 3,791,783
| 286,800,986
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 77
| 77
| ###
| 75.78
| 4,006,228
| 154,239,778
| 20.6
| 20.6
| 5.4 |
2018-Mar-14 Wed
| 76.5
| ###
| ###
| 76.55
|
|
| 68.5
| 68.5
| 5.5 |
2018-Mar-13 Tue
| ###
| 77.41
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2018-Mar-12 Mon
| 77.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 76.2
| 76.87
| 2,944,053
| ###
| 72.7
| 72.7
| ### |
2018-Mar-08 Thu
| 75.72
| 76.2
| 75.51
| ###
| 3,278,343
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 75.21
| ###
| ###
| ###
| 2,458,242
| 0
| 41.3
| 41.3
| 0.0 |
2018-Mar-06 Tue
| 75.7
| ###
| 75.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 75.73
| 75.73
| 74.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 75.82
| 76.2
| ###
| 75.73
| 2,447,987
| ###
| 38.1
| 38.1
| ### |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| 76.89
| ###
| ###
| 3,744,085
| 143,941,347
| 38.4
| 38.4
| 0.0 |
2018-Feb-27 Tue
| 77
| 77.24
| 76.71
| 76.76
|
|
| ###
| ###
| 5.5 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 3,450,024
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 74.41
| 75.46
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 74.52
| 74.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 74.28
| ###
| ###
| ###
| 2,210,925
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 74.25
| ###
| 73.83
| 74.26
| 2,238,370
| 82,629,428
| ###
| ###
| 5.3 |
2018-Feb-19 Mon
| ###
| 74.59
| ###
| 74.4
| 1,449,284
| 54,051,046
| 67.3
| 67.3
| 5.3 |
2018-Feb-16 Fri
| 74
| 74.89
| 74
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 74.25
| 74.29
| 73.74
| 73.86
|
|
| 26.1
| 26.1
| 5.3 |
2018-Feb-14 Wed
| 74.2
| ###
| 73.76
| ###
| 4,217,278
| ###
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 76.23
| 76.74
| 75.88
| ###
| 3,334,988
| ###
| 64.8
| 64.8
| 0.0 |
2018-Feb-12 Mon
| ###
| 76.5
| 75.56
| 75.88
| 3,411,170
| 259,351,255
| ###
| ###
| 5.4 |
2018-Feb-09 Fri
| 75.75
| 76.47
| 75.48
| 76.25
| 3,621,859
| ###
| ###
| ###
| ### |
2018-Feb-08 Thu
| 76.8
| 77.21
| 76.51
| 76.51
| 3,493,180
| ###
| 32.2
| 32.2
| ### |
2018-Feb-07 Wed
| ###
| ###
| 76.77
| 76.79
|
|
| ###
| ###
| 5.5 |
2018-Feb-06 Tue
| 78.44
| 78.5
| ###
| 77.4
|
|
| ###
| ###
| 5.5 |
2018-Feb-05 Mon
| ###
| 80.27
| 79.52
| 79.8
| 2,393,475
| 191,226,685
| ###
| ###
| 5.7 |
2018-Feb-02 Fri
| ###
| ###
| ###
| 80.79
|
|
| 79.4
| 79.4
| ### |
2018-Feb-01 Thu
| 79
| 80.155
| ###
| ###
| 2,965,072
| 118,832,673
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 78.76
| ###
| ###
| 78.87
|
|
| 65.8
| 65.8
| ### |
2018-Jan-30 Tue
| 78.81
| 79.46
| 78.75
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Jan-29 Mon
| ###
| 79.54
| 78.53
| ###
| 2,385,820
| 188,563,283
| 71.4
| 71.4
| 0.0 |
2018-Jan-25 Thu
| 78.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| 79.48
| ###
| ###
| 1,923,320
| ###
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| 79.58
| ###
| 79.25
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| 79.7
| 79.72
| ###
| 78.85
|
|
| 33.6
| 33.6
| 5.6 |
2018-Jan-19 Fri
| ###
| 80.42
| 79.83
| 79.83
|
|
| 40.6
| 40.6
| 5.7 |
2018-Jan-18 Thu
| 80.29
| 80.5
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Jan-17 Wed
| 80.21
| ###
| 79.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 80.5
| 80.58
|
|
| 32.9
| 32.9
| 5.8 |
2018-Jan-15 Mon
| ###
| ###
| 80.72
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2018-Jan-12 Fri
| ###
| 81.5
| ###
| 80.88
|
|
| ###
| ###
| 5.8 |
2018-Jan-11 Thu
| 81.74
| 81.74
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 79.78
| 80.22
|
|
| 32.1
| 32.1
| 5.7 |
2017-Dec-29 Fri
| ###
| 80.675
| ###
| ###
| 1,459,457
| 58,870,846
| 29.4
| 29.4
| 0.0 |
2017-Dec-28 Thu
| 80.48
| ###
| ###
| 80.49
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| 80.51
| ###
| ###
| ###
| 1,054,327
| 0
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 80
| ###
| ###
| ###
| 5,288,058
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 79.81
| 79.81
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 80.22
| 80.75
| 80.22
| 80.57
|
|
| ###
| ###
| 5.8 |
2017-Dec-19 Tue
| 80.25
| 80.55
| ###
| ###
| 2,519,546
| ###
| 68.1
| 68.1
| 0.0 |
2017-Dec-18 Mon
| 80.49
| 80.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| 80.2
| 79.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| 79.85
| 78.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 78.47
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Dec-06 Wed
| 78.5
| ###
| 78.49
| ###
| 2,528,041
| ###
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 78.5
| 78.74
| 78
| 78.74
|
|
| 73.7
| 73.7
| 5.6 |
2017-Dec-04 Mon
| ###
| ###
| 78.5
| ###
| 2,255,875
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 79.71
| ###
| 78.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 79.7
| 79.7
| 78.76
| 79.43
|
|
| 35.8
| 35.8
| ### |
2017-Nov-29 Wed
| 80.88
| 81.41
| 80.84
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Nov-28 Tue
| 80.2
| 80.8
| 80.2
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Nov-27 Mon
| 80.4
| ###
| 80.22
| 80.5
|
|
| 71.2
| 71.2
| 5.8 |
2017-Nov-24 Fri
| 80.8
| 80.8
| ###
| 80.57
|
|
| 32.8
| 32.8
| 5.8 |
2017-Nov-23 Thu
| ###
| 81
| 80.45
| 80.88
|
|
| 38.2
| 38.2
| 5.8 |
2017-Nov-22 Wed
| 81
| ###
| ###
| ###
| 2,826,948
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 80.88
| ###
| ###
| 80.58
|
|
| 32.0
| 32.0
| 5.8 |
2017-Nov-20 Mon
| 80.48
| 80.76
| 80.26
| ###
| 1,964,641
| 158,173,246
| 71.7
| 71.7
| 0.0 |
2017-Nov-17 Fri
| 81.25
| ###
| 80.79
| ###
| 1,810,176
| 73,122,059
| 32.1
| 32.1
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 80.82
|
|
| 71.1
| 71.1
| 5.8 |
2017-Nov-15 Wed
| 80.8
| 81.29
| 80.47
| 80.58
| 2,686,552
| 217,288,325
| 39.5
| 39.5
| 5.8 |
2017-Nov-14 Tue
| ###
| ###
| ###
| 80.82
| 2,305,322
| 0
| ###
| ###
| 5.8 |
2017-Nov-13 Mon
| ###
| 81.56
| 80.89
| 81.52
| 2,477,127
| 201,204,640
| ###
| ###
| 5.8 |
2017-Nov-10 Fri
| 80.51
| 81
| 80.43
| 80.85
| 1,869,028
| ###
| ###
| ###
| 5.8 |
2017-Nov-09 Thu
| ###
| 81
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Nov-08 Wed
| 78.88
| 80.48
| 78.52
| 80.27
| 5,921,525
| ###
| 82.4
| 82.4
| ### |
2017-Nov-07 Tue
| ###
| 78.25
| 77.44
| 78.2
| 1,956,778
| 152,325,383
| ###
| ###
| 5.6 |
2017-Nov-06 Mon
| 77.79
| ###
| ###
| 77.4
| 1,712,484
| 0
| ###
| ###
| 5.5 |
2017-Nov-03 Fri
| 77.47
| 77.89
| 77.21
| 77.79
|
|
| 68.6
| 68.6
| ### |
2017-Nov-02 Thu
| 77.87
| 77.87
| ###
| 77.41
| 1,989,473
| ###
| ###
| ###
| ### |
2017-Nov-01 Wed
| 77.79
| 78.29
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Oct-31 Tue
| ###
| 78.21
| ###
| ###
| 1,887,247
| ###
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 78.52
| 78.53
| 77.72
| ###
| 1,583,550
| 123,714,843
| 34.8
| 34.8
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 77.82
| 78.24
|
|
| ###
| ###
| 5.6 |
2017-Oct-26 Thu
| ###
| ###
| 78.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 79.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 78.74
| ###
| 78.045
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Oct-23 Mon
| 79.23
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| 78.4
| ###
| 1,830,548
| 71,757,481
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| 78.45
| 78.74
| 2,991,650
| 117,347,471
| 32.4
| 32.4
| 5.6 |
2017-Oct-18 Wed
| 78.27
| 78.585
| 77.79
| ###
| 2,040,078
| ###
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 77.52
| 78.25
| 77.52
| 78.25
| 3,051,278
| 237,648,787
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| 77.46
| 76.86
| 77.2
| 2,349,172
| ###
| ###
| ###
| 5.5 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 1,728,054
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 76.45
| 75.83
| 76.41
|
|
| 64.5
| 64.5
| 5.5 |
2017-Oct-11 Wed
| 76.23
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| 76.71
| 2,033,172
| 0
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| ###
| 75.76
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2017-Oct-05 Thu
| 75.54
| 75.89
| 74.83
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Oct-04 Wed
| 75.2
| 75.5
| ###
| 75.4
|
|
| ###
| ###
| 5.4 |
2017-Oct-03 Tue
| 76.55
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Oct-02 Mon
| 75.81
| 76.48
| 75.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 75.46
| 74.4
| 75.25
| 4,989,845
| 373,889,085
| ###
| ###
| 5.4 |
2017-Sep-28 Thu
| ###
| ###
| 74.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| 74.85
|
|
| 31.4
| 31.4
| ### |
2017-Sep-26 Tue
| 75.8
| 75.86
| ###
| ###
| 2,552,948
| ###
| 27.5
| 27.5
| 0.0 |
2017-Sep-25 Mon
| ###
| 77.27
| 75.74
| 75.81
|
|
| 20.4
| 20.4
| ### |
2017-Sep-22 Fri
| 76.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 76
| 76.89
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Sep-20 Wed
| 76
| ###
| ###
| 76.29
| 1,621,577
| 0
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| 76.28
| 76.28
|
|
| ###
| ###
| 5.4 |
2017-Sep-18 Mon
| 76.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 76
| ###
| ###
| 76.28
|
|
| 75.4
| 75.4
| 5.4 |
2017-Sep-14 Thu
| 76.75
| ###
| ###
| 76.75
|
|
| 71.7
| 71.7
| 5.5 |
2017-Sep-13 Wed
| ###
| 77
| 76.21
| 76.55
|
|
| 32.4
| 32.4
| 5.5 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Sep-11 Mon
| 73.5
| ###
| 73.5
| 74.26
|
|
| 80.9
| 80.9
| 5.3 |
2017-Sep-08 Fri
| ###
| ###
| 73.2
| 73.24
| 3,349,581
| ###
| ###
| ###
| ### |
2017-Sep-07 Thu
| 73.85
| 74.44
| 73.83
| ###
| 3,214,877
| ###
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 74.22
| 74.28
| 73.48
| 73.7
|
|
| ###
| ###
| 5.3 |
2017-Sep-05 Tue
| 74.4
| 74.59
| 73.59
| 74.59
|
|
| ###
| ###
| 5.3 |
2017-Sep-04 Mon
| ###
| 75.29
| ###
| 74.41
| 3,810,853
| ###
| ###
| ###
| ### |
2017-Sep-01 Fri
| 76
| 76.2
| ###
| 75.48
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| 75.27
| ###
| ###
| 75.8
| 4,751,356
| 0
| ###
| ###
| 5.4 |
2017-Aug-30 Wed
| 75.7
| 75.78
| ###
| ###
| 4,795,687
| 181,708,580
| 31.0
| 31.0
| 0.0 |
2017-Aug-29 Tue
| 76
| ###
| ###
| 75.73
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 77.49
| 77.49
| 76.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 77.2
| 77.87
| ###
| 77.72
|
|
| 74.0
| 74.0
| ### |
2017-Aug-24 Thu
| ###
| ###
| 77.23
| 77.55
| 4,899,752
| 189,203,923
| 30.8
| 30.8
| ### |
2017-Aug-23 Wed
| ###
| 79.25
| ###
| 78.21
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 78.4
| ###
| ###
| ###
| 2,779,226
| 0
| 68.6
| 68.6
| 0.0 |
2017-Aug-21 Mon
| 78.84
| 78.84
| 77.59
| 78.41
| 4,785,442
| 374,293,346
| ###
| ###
| ### |
2017-Aug-18 Fri
| 78.5
| 79.26
| ###
| ###
| 3,307,759
| 131,086,489
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 80.45
| ###
| ###
| 79.55
|
|
| 22.1
| 22.1
| 5.7 |
2017-Aug-16 Wed
| ###
| 79.84
| ###
| 79.84
|
|
| 84.9
| 84.9
| 5.7 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 81.25
| 2,846,024
| 0
| ###
| ###
| ### |
2017-Aug-14 Mon
| 80.84
| ###
| 80.75
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Aug-11 Fri
| 80.42
| 80.8
| ###
| 80.5
| 4,740,282
| ###
| ###
| ###
| 5.8 |
2017-Aug-10 Thu
| 81.26
| 81.7
| 80.82
| ###
| 5,300,676
| ###
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| 81.78
| 80.74
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Aug-08 Tue
| 81.7
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Aug-07 Mon
| ###
| 82
| 80
| 81.52
|
|
| ###
| ###
| 5.8 |
2017-Aug-04 Fri
| 82.51
| ###
| 80.57
| 80.72
|
|
| 15.7
| 15.7
| 5.8 |
2017-Aug-03 Thu
| ###
| ###
| 83.78
| ###
| 2,372,029
| ###
| 28.6
| 28.6
| 0.0 |
2017-Aug-02 Wed
| 84.8
| ###
| ###
| 84.23
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| 84.685
| ###
| 84.54
|
|
| ###
| ###
| 6.0 |
2017-Jul-31 Mon
| ###
| 84.28
| 83.5
| 83.73
| 2,217,082
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| 84.59
| 83.54
| 83.76
| 5,459,225
| 458,929,749
| ###
| ###
| 6.0 |
2017-Jul-27 Thu
| 84.81
| ###
| 84.54
| ###
| 1,862,642
| 78,733,877
| 74.3
| 74.3
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| 84.655
| 84.81
|
|
| 30.2
| 30.2
| 6.1 |
2017-Jul-25 Tue
| 83.79
| ###
| ###
| 84.28
| 2,286,026
| 0
| 75.4
| 75.4
| ### |
2017-Jul-24 Mon
| 83.23
| 83.57
| ###
| 83.57
| 2,062,552
| ###
| 77.3
| 77.3
| ### |
2017-Jul-21 Fri
| ###
| ###
| 83.43
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 84.56
|
|
| 30.3
| 30.3
| ### |
2017-Jul-19 Wed
| ###
| ###
| ###
| 83.81
| 5,554,084
| 0
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| ###
| 81.4
|
|
| 19.1
| 19.1
| 5.8 |
2017-Jul-17 Mon
| ###
| 83.28
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Jul-14 Fri
| 82.8
| 83.2
| ###
| ###
| 2,669,648
| 111,057,356
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 82.8
| ###
| ###
| 82.56
| 2,903,674
| 0
| ###
| ###
| 5.9 |
2017-Jul-12 Wed
| 82.74
| 82.75
| 81.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 82.5
| 83.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 82.49
| 82.81
| 2,873,284
| ###
| 74.1
| 74.1
| ### |
2017-Jul-07 Fri
| ###
| ###
| 81.8
| ###
| 3,770,476
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 2,456,675
| 0
| 23.1
| 23.1
| 0.0 |
2017-Jul-05 Wed
| 83.86
| 83.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 83.42
| 84.27
| ###
| 84
|
|
| ###
| ###
| 6.0 |
2017-Jul-03 Mon
| 82.83
| ###
| ###
| 82.44
| 2,255,385
| 0
| 34.0
| 34.0
| 5.9 |
2017-Jun-30 Fri
| 83.46
| 83.48
| 82.81
| 82.81
| 7,045,122
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| ###
| 83.79
| ###
| 3,805,387
| 159,426,688
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 81.8
| 82.87
| ###
| 82.71
|
|
| 73.5
| 73.5
| 5.9 |
2017-Jun-27 Tue
| 81.55
| ###
| 81.55
| ###
| 2,265,951
| 92,394,152
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 81.72
| 81.2
| 81.55
| 2,923,487
| 238,147,251
| ###
| ###
| 5.8 |
2017-Jun-23 Fri
| 81.7
| 81.78
| ###
| 81.25
| 2,976,353
| 121,703,074
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| ###
| 81
| 81.88
|
|
| ###
| ###
| 5.8 |
2017-Jun-21 Wed
| ###
| 81.73
| 80.73
| 80.8
| 3,260,528
| 264,852,689
| ###
| ###
| ### |
2017-Jun-20 Tue
| 82.87
| ###
| 81.89
| 82.24
| 4,348,940
| 178,067,348
| ###
| ###
| 5.9 |
2017-Jun-19 Mon
| ###
| 82.79
| ###
| 82.79
|
|
| 82.4
| 82.4
| ### |
2017-Jun-16 Fri
| 81.7
| 82.2
| ###
| 81.86
| 2,920,351
| 120,026,426
| ###
| ###
| 5.8 |
2017-Jun-15 Thu
| ###
| ###
| 81.5
| 81.7
| 10,569,256
| 430,697,182
| ###
| ###
| 5.8 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 5,736,170
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 79.5
| ###
| 79.46
| ###
| 4,117,682
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 79.46
| ###
| ###
| 2,233,945
| ###
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 2,149,650
| 0
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 78.22
| 78.89
| ###
| 78.5
| 2,732,421
| 107,780,346
| ###
| ###
| 5.6 |
2017-Jun-06 Tue
| 79
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 80
| 80.48
| 79.72
| ###
| 2,916,748
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 79.5
| ###
| ###
| ###
| 2,564,771
| 0
| 69.3
| 69.3
| 0.0 |
2017-May-31 Wed
| 79.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 78.5
| 79.44
|
|
| ###
| ###
| 5.7 |
2017-May-29 Mon
| 80.29
| 80.29
| 78.89
| 78.89
| 3,602,822
| ###
| ###
| ###
| ### |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| 81.26
| 2,409,723
| 0
| 75.7
| 75.7
| 5.8 |
2017-May-24 Wed
| ###
| 81.45
| 80.77
| 81
| 2,510,225
| 203,604,349
| 28.0
| 28.0
| 5.8 |
2017-May-23 Tue
| 81.29
| 81.84
| 80.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 81.47
| 80.8
| 81.27
| 2,390,744
| ###
| ###
| ###
| ### |
2017-May-19 Fri
| 80.8
| ###
| ###
| 80.23
| 2,778,823
| 0
| ###
| ###
| ### |
2017-May-18 Thu
| 80
| ###
| ###
| 80.81
| 3,755,954
| 0
| ###
| ###
| 5.8 |
2017-May-17 Wed
| 82.22
| 82.29
| 80.85
| ###
| 2,517,183
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 82.29
| ###
| 2,487,053
| ###
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 81.56
| 82.4
| ###
| 82.24
|
|
| 82.3
| 82.3
| 5.9 |
2017-May-12 Fri
| 81.77
| 82.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 82.21
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-May-10 Wed
| 79.89
| 82.585
| 79.55
| 81.73
|
|
| ###
| ###
| 5.8 |
2017-May-09 Tue
| 84
| 84.28
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2017-May-08 Mon
| ###
| 85.44
| 84.51
| ###
| 3,038,821
| ###
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 85
| 85.48
| ###
| 84.4
|
|
| 29.7
| 29.7
| 6.0 |
2017-May-04 Thu
| 85.8
| 85.8
| ###
| ###
| 3,812,058
| 163,537,288
| 21.1
| 21.1
| 0.0 |
2017-May-03 Wed
| 86.52
| ###
| 85.2
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-May-02 Tue
| 87.2
| 87.21
| ###
| 86.83
|
|
| ###
| ###
| 6.2 |
2017-May-01 Mon
| ###
| ###
| 86.78
| 87.46
| 2,857,545
| 123,988,877
| 74.3
| 74.3
| 6.2 |
2017-Apr-28 Fri
| ###
| 87.74
| 86.55
| 87.4
| 5,588,829
| ###
| ###
| ###
| 6.2 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Apr-26 Wed
| 86.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| 86.46
| 85.75
| 86.23
| 2,042,180
| ###
| 76.9
| 76.9
| ### |
2017-Apr-21 Fri
| 85.49
| 86
| 85.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 84.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 85.25
| 84.5
| ###
| 4,178,388
| 354,640,681
| 32.3
| 32.3
| 0.0 |
2017-Apr-18 Tue
| ###
| 86.54
| ###
| 85.51
| 2,575,349
| 111,435,351
| ###
| ###
| 6.1 |
2017-Apr-13 Thu
| 86.28
| 86.5
| 86
| 86.25
|
|
| 37.1
| 37.1
| ### |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 2,830,371
| 0
| 76.7
| 76.7
| 0.0 |
2017-Apr-11 Tue
| 85.58
| ###
| 85.27
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Apr-10 Mon
| 85.21
| 85.5
| ###
| 85.49
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| 85.2
| 85.52
| ###
| 84.77
|
|
| ###
| ###
| 6.1 |
2017-Apr-06 Thu
| 85.5
| ###
| 84.45
| 84.79
| 2,770,424
| 116,981,153
| 26.5
| 26.5
| ### |
2017-Apr-05 Wed
| 86.49
| 86.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| 86.26
| 85.58
| ###
| 1,752,542
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 85.43
| 86.44
| 85.26
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 5,692,472
| 0
| 28.4
| 28.4
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| 86.52
| 2,691,755
| 0
| 75.6
| 75.6
| ### |
2017-Mar-29 Wed
| 85.4
| 86.28
| ###
| ###
| 3,605,758
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 83.75
| 85.26
| 83.725
| 85.26
|
|
| 84.4
| 84.4
| ### |
2017-Mar-27 Mon
| 82.74
| ###
| 82.5
| 83.4
| 2,770,782
| 114,294,757
| 80.3
| 80.3
| 6.0 |
2017-Mar-24 Fri
| 83
| 83.89
| ###
| ###
| 2,079,658
| 87,231,254
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2017-Mar-22 Wed
| 83.26
| 83.4
| 82.48
| 82.71
|
|
| 34.5
| 34.5
| 5.9 |
2017-Mar-21 Tue
| ###
| 84.42
| 83.89
| 84.42
| 1,817,155
| 152,922,679
| 66.8
| 66.8
| ### |
2017-Mar-20 Mon
| 84.4
| ###
| ###
| 84.43
| 1,200,277
| 0
| ###
| ###
| ### |
2017-Mar-17 Fri
| 84.7
| ###
| ###
| 84.77
| 2,872,248
| 0
| 68.3
| 68.3
| 6.1 |
2017-Mar-16 Thu
| ###
| 85.2
| ###
| 84.54
| 5,042,921
| ###
| ###
| ###
| 6.0 |
2017-Mar-15 Wed
| ###
| 84.88
| ###
| 84.82
| 2,187,578
| ###
| 73.1
| 73.1
| 6.1 |
2017-Mar-14 Tue
| ###
| 84.49
| ###
| 84.49
| 2,388,381
| 100,897,155
| ###
| ###
| ### |
2017-Mar-13 Mon
| 84.5
| 84.5
| ###
| ###
| 1,510,473
| 63,817,484
| 37.6
| 37.6
| 0.0 |
2017-Mar-10 Fri
| ###
| 84.5
| 83.77
| 84.5
| 3,148,541
| ###
| 75.7
| 75.7
| 6.0 |
2017-Mar-09 Thu
| 83.23
| 83.86
| ###
| 83.53
|
|
| 72.5
| 72.5
| ### |
2017-Mar-08 Wed
| 83.5
| ###
| ###
| 83.23
|
|
| ###
| ###
| 5.9 |
2017-Mar-07 Tue
| 83.4
| 83.72
| ###
| 83.54
|
|
| 70.0
| 70.0
| 6.0 |
2017-Mar-06 Mon
| 83.75
| 83.8
| ###
| 83.5
| 1,419,448
| 59,474,871
| 32.6
| 32.6
| 6.0 |
2017-Mar-03 Fri
| 83.4
| 83.54
| 82.85
| 83.2
|
|
| 33.8
| 33.8
| 5.9 |
2017-Mar-02 Thu
| ###
| ###
| 83.52
| 83.86
|
|
| 30.7
| 30.7
| ### |
2017-Mar-01 Wed
| ###
| 82.81
| 81.75
| 82.81
|
|
| 82.8
| 82.8
| ### |
2017-Feb-28 Tue
| 82.49
| ###
| ###
| ###
| 3,728,828
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 82.59
| ###
| ###
| 82.24
|
|
| 33.8
| 33.8
| 5.9 |
2017-Feb-24 Fri
| 83.21
| ###
| 82.82
| ###
| 4,220,843
| ###
| 40.1
| 40.1
| 0.0 |
2017-Feb-23 Thu
| ###
| 83.78
| 83.26
| 83.48
| 3,228,480
| 269,642,649
| ###
| ###
| 6.0 |
2017-Feb-22 Wed
| 83.82
| ###
| ###
| 83.71
| 7,963,927
| 0
| 36.8
| 36.8
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 3,305,349
| 0
| 39.7
| 39.7
| 0.0 |
2017-Feb-20 Mon
| 85.4
| ###
| 85.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 85.2
| 85.5
| ###
| ###
| 3,780,383
| 161,611,373
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| 84.42
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2017-Feb-15 Wed
| ###
| 84.83
| 83.25
| 84.53
|
|
| ###
| ###
| 6.0 |
2017-Feb-14 Tue
| 83.48
| ###
| 82.53
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Feb-13 Mon
| 83
| 83.2
| ###
| ###
| 1,688,054
| 70,223,046
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 2,276,343
| 0
| 66.4
| 66.4
| 0.0 |
2017-Feb-09 Thu
| ###
| 82.51
| ###
| ###
| 2,526,443
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 81.77
| 82.54
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Feb-07 Tue
| 81.85
| ###
| ###
| 81.51
|
|
| ###
| ###
| 5.8 |
2017-Feb-06 Mon
| 82.45
| ###
| 81.86
| ###
| 2,495,052
| 102,122,478
| 34.0
| 34.0
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 81.52
| ###
| 1,758,749
| ###
| 32.9
| 32.9
| 0.0 |
2017-Feb-02 Thu
| 82.25
| 82.44
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,807,741
| 0
| 71.5
| 71.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 3,193,325
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 82.57
| ###
| 81.78
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2017-Jan-27 Fri
| 82.48
| 83.42
| ###
| ###
| 1,928,520
| ###
| 72.4
| 72.4
| 0.0 |
2017-Jan-25 Wed
| 82.5
| ###
| ###
| 82.23
| 6,214,145
| 0
| 32.6
| 32.6
| ### |
2017-Jan-24 Tue
| 81.49
| ###
| ###
| 81.77
| 2,697,276
| 0
| 70.4
| 70.4
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| 81.47
|
|
| 35.9
| 35.9
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| 81.58
|
|
| 30.2
| 30.2
| 5.8 |
2017-Jan-19 Thu
| ###
| 83.2
| 82.2
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-Jan-18 Wed
| 83
| ###
| ###
| ###
| 2,758,586
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 83.5
| ###
| ###
| ###
| 2,778,153
| 0
| 37.9
| 37.9
| 0.0 |
2017-Jan-16 Mon
| 84.29
| 84.41
| 83.75
| ###
| 1,338,272
| ###
| 31.5
| 31.5
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| 83.86
|
|
| 24.0
| 24.0
| ### |
2017-Jan-12 Thu
| 85
| 85.59
| 84.7
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Jan-11 Wed
| 84.7
| 85.21
| 84.57
| 85
| 2,342,921
| ###
| ###
| ###
| ### |
2017-Jan-10 Tue
| ###
| ###
| 84.43
| 84.82
|
|
| ###
| ###
| 6.1 |
2017-Jan-09 Mon
| 84.28
| ###
| 84.175
| 85.26
| 2,742,640
| ###
| ###
| ###
| ### |
|